4523 エーザイ(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 3,350 | 3,370 | 3,330 | 3,370 | 382,800 | 3,370 |
| 2004-12-29 | 3,310 | 3,340 | 3,280 | 3,280 | 422,900 | 3,280 |
| 2004-12-28 | 3,270 | 3,310 | 3,270 | 3,300 | 268,800 | 3,300 |
| 2004-12-27 | 3,290 | 3,300 | 3,270 | 3,270 | 359,200 | 3,270 |
| 2004-12-24 | 3,260 | 3,310 | 3,250 | 3,280 | 621,100 | 3,280 |
| 2004-12-22 | 3,230 | 3,260 | 3,200 | 3,210 | 783,200 | 3,210 |
| 2004-12-21 | 3,200 | 3,240 | 3,160 | 3,180 | 606,400 | 3,180 |
| 2004-12-20 | 3,230 | 3,270 | 3,210 | 3,220 | 554,800 | 3,220 |
| 2004-12-17 | 3,160 | 3,250 | 3,150 | 3,230 | 886,100 | 3,230 |
| 2004-12-16 | 3,150 | 3,180 | 3,110 | 3,160 | 537,200 | 3,160 |
| 2004-12-15 | 3,170 | 3,180 | 3,160 | 3,160 | 426,900 | 3,160 |
| 2004-12-14 | 3,160 | 3,180 | 3,130 | 3,160 | 717,800 | 3,160 |
| 2004-12-13 | 3,080 | 3,170 | 3,070 | 3,150 | 915,300 | 3,150 |
| 2004-12-10 | 3,010 | 3,070 | 3,010 | 3,040 | 3,706,800 | 3,040 |
| 2004-12-09 | 3,080 | 3,080 | 3,020 | 3,040 | 620,000 | 3,040 |
| 2004-12-08 | 3,060 | 3,100 | 3,050 | 3,100 | 792,700 | 3,100 |
| 2004-12-07 | 3,090 | 3,090 | 3,030 | 3,050 | 356,300 | 3,050 |
| 2004-12-06 | 3,070 | 3,090 | 3,050 | 3,070 | 559,000 | 3,070 |
| 2004-12-03 | 3,090 | 3,120 | 3,090 | 3,090 | 549,000 | 3,090 |
| 2004-12-02 | 3,080 | 3,090 | 3,060 | 3,070 | 487,800 | 3,070 |
| 2004-12-01 | 3,030 | 3,050 | 3,010 | 3,050 | 642,000 | 3,050 |
| 2004-11-30 | 3,060 | 3,070 | 3,010 | 3,070 | 876,400 | 3,070 |
| 2004-11-29 | 3,090 | 3,120 | 3,080 | 3,090 | 542,900 | 3,090 |
| 2004-11-26 | 3,070 | 3,110 | 3,070 | 3,080 | 953,200 | 3,080 |
| 2004-11-25 | 3,020 | 3,060 | 3,010 | 3,050 | 913,400 | 3,050 |
| 2004-11-24 | 2,985 | 3,010 | 2,975 | 2,995 | 957,600 | 2,995 |
| 2004-11-22 | 3,020 | 3,030 | 3,000 | 3,030 | 896,200 | 3,030 |
| 2004-11-19 | 3,090 | 3,110 | 3,070 | 3,070 | 487,500 | 3,070 |
| 2004-11-18 | 3,110 | 3,140 | 3,070 | 3,090 | 658,700 | 3,090 |
| 2004-11-17 | 3,130 | 3,130 | 3,100 | 3,100 | 691,900 | 3,100 |
| 2004-11-16 | 3,130 | 3,160 | 3,110 | 3,110 | 498,800 | 3,110 |
| 2004-11-15 | 3,080 | 3,120 | 3,060 | 3,110 | 1,195,400 | 3,110 |
| 2004-11-12 | 3,100 | 3,100 | 3,080 | 3,080 | 2,013,300 | 3,080 |
| 2004-11-11 | 3,170 | 3,170 | 3,080 | 3,090 | 920,100 | 3,090 |
| 2004-11-10 | 3,170 | 3,180 | 3,140 | 3,180 | 830,200 | 3,180 |
| 2004-11-09 | 3,150 | 3,170 | 3,140 | 3,160 | 620,000 | 3,160 |
| 2004-11-08 | 3,170 | 3,180 | 3,140 | 3,150 | 542,000 | 3,150 |
| 2004-11-05 | 3,130 | 3,180 | 3,110 | 3,160 | 1,103,600 | 3,160 |
| 2004-11-04 | 3,170 | 3,210 | 3,150 | 3,180 | 1,034,500 | 3,180 |
| 2004-11-02 | 3,080 | 3,130 | 3,070 | 3,120 | 752,000 | 3,120 |
| 2004-11-01 | 3,050 | 3,080 | 3,030 | 3,070 | 693,000 | 3,070 |
| 2004-10-29 | 3,060 | 3,090 | 3,040 | 3,050 | 701,600 | 3,050 |
| 2004-10-28 | 3,130 | 3,130 | 3,080 | 3,090 | 669,100 | 3,090 |
| 2004-10-27 | 3,130 | 3,140 | 3,090 | 3,130 | 399,700 | 3,130 |
| 2004-10-26 | 3,100 | 3,110 | 3,090 | 3,110 | 481,800 | 3,110 |
| 2004-10-25 | 3,050 | 3,080 | 3,000 | 3,050 | 900,300 | 3,050 |
| 2004-10-22 | 3,120 | 3,130 | 3,090 | 3,100 | 377,400 | 3,100 |
| 2004-10-21 | 3,110 | 3,120 | 3,090 | 3,100 | 329,900 | 3,100 |
| 2004-10-20 | 3,150 | 3,160 | 3,120 | 3,140 | 593,600 | 3,140 |
| 2004-10-19 | 3,190 | 3,200 | 3,160 | 3,200 | 471,700 | 3,200 |
| 2004-10-18 | 3,200 | 3,210 | 3,140 | 3,160 | 822,200 | 3,160 |
| 2004-10-15 | 3,210 | 3,220 | 3,170 | 3,170 | 702,700 | 3,170 |
| 2004-10-14 | 3,260 | 3,260 | 3,200 | 3,230 | 492,700 | 3,230 |
| 2004-10-13 | 3,220 | 3,280 | 3,220 | 3,250 | 558,800 | 3,250 |
| 2004-10-12 | 3,260 | 3,290 | 3,220 | 3,240 | 595,600 | 3,240 |
| 2004-10-08 | 3,260 | 3,280 | 3,250 | 3,260 | 1,511,500 | 3,260 |
| 2004-10-07 | 3,260 | 3,260 | 3,210 | 3,240 | 847,800 | 3,240 |
| 2004-10-06 | 3,190 | 3,230 | 3,160 | 3,220 | 1,075,600 | 3,220 |
| 2004-10-05 | 3,160 | 3,200 | 3,130 | 3,180 | 833,200 | 3,180 |
| 2004-10-04 | 3,110 | 3,150 | 3,080 | 3,140 | 837,800 | 3,140 |
| 2004-10-01 | 3,070 | 3,080 | 3,030 | 3,040 | 617,900 | 3,040 |
| 2004-09-30 | 3,060 | 3,080 | 3,000 | 3,000 | 963,100 | 3,000 |
| 2004-09-29 | 3,110 | 3,110 | 3,050 | 3,050 | 607,600 | 3,050 |
| 2004-09-28 | 3,060 | 3,080 | 3,040 | 3,080 | 610,700 | 3,080 |
| 2004-09-27 | 3,120 | 3,140 | 3,100 | 3,130 | 288,700 | 3,130 |
| 2004-09-24 | 3,110 | 3,160 | 3,090 | 3,150 | 907,300 | 3,150 |
| 2004-09-22 | 3,130 | 3,160 | 3,110 | 3,130 | 713,000 | 3,130 |
| 2004-09-21 | 3,100 | 3,140 | 3,090 | 3,120 | 346,500 | 3,120 |
| 2004-09-17 | 3,090 | 3,110 | 3,080 | 3,090 | 890,400 | 3,090 |
| 2004-09-16 | 3,080 | 3,140 | 3,080 | 3,130 | 502,400 | 3,130 |
| 2004-09-15 | 3,120 | 3,130 | 3,080 | 3,080 | 317,900 | 3,080 |
| 2004-09-14 | 3,150 | 3,170 | 3,100 | 3,100 | 477,600 | 3,100 |
| 2004-09-13 | 3,120 | 3,170 | 3,100 | 3,130 | 499,100 | 3,130 |
| 2004-09-10 | 3,110 | 3,120 | 3,060 | 3,100 | 3,022,900 | 3,100 |
| 2004-09-09 | 3,200 | 3,210 | 3,150 | 3,160 | 566,600 | 3,160 |
| 2004-09-08 | 3,180 | 3,220 | 3,170 | 3,190 | 646,300 | 3,190 |
| 2004-09-07 | 3,140 | 3,160 | 3,120 | 3,160 | 355,200 | 3,160 |
| 2004-09-06 | 3,090 | 3,140 | 3,060 | 3,130 | 545,600 | 3,130 |
| 2004-09-03 | 3,160 | 3,160 | 3,070 | 3,080 | 526,500 | 3,080 |
| 2004-09-02 | 3,160 | 3,160 | 3,130 | 3,150 | 399,200 | 3,150 |
| 2004-09-01 | 3,110 | 3,150 | 3,110 | 3,140 | 566,700 | 3,140 |
| 2004-08-31 | 3,140 | 3,160 | 3,090 | 3,120 | 495,500 | 3,120 |
| 2004-08-30 | 3,140 | 3,170 | 3,130 | 3,150 | 438,900 | 3,150 |
| 2004-08-27 | 3,100 | 3,170 | 3,100 | 3,170 | 327,400 | 3,170 |
| 2004-08-26 | 3,190 | 3,190 | 3,120 | 3,130 | 430,200 | 3,130 |
| 2004-08-25 | 3,090 | 3,190 | 3,090 | 3,180 | 434,100 | 3,180 |
| 2004-08-24 | 3,120 | 3,120 | 3,090 | 3,120 | 481,700 | 3,120 |
| 2004-08-23 | 3,090 | 3,140 | 3,080 | 3,120 | 441,900 | 3,120 |
| 2004-08-20 | 3,100 | 3,130 | 3,100 | 3,110 | 597,100 | 3,110 |
| 2004-08-19 | 3,040 | 3,120 | 3,020 | 3,100 | 1,219,900 | 3,100 |
| 2004-08-18 | 3,000 | 3,030 | 3,000 | 3,010 | 546,600 | 3,010 |
| 2004-08-17 | 3,080 | 3,100 | 3,030 | 3,050 | 565,300 | 3,050 |
| 2004-08-16 | 3,060 | 3,090 | 3,020 | 3,080 | 631,200 | 3,080 |
| 2004-08-13 | 3,030 | 3,060 | 2,995 | 3,010 | 1,274,300 | 3,010 |
| 2004-08-12 | 3,090 | 3,150 | 3,070 | 3,080 | 767,100 | 3,080 |
| 2004-08-11 | 3,070 | 3,090 | 3,050 | 3,080 | 676,100 | 3,080 |
| 2004-08-10 | 3,060 | 3,090 | 3,060 | 3,070 | 351,900 | 3,070 |
| 2004-08-09 | 3,080 | 3,130 | 3,070 | 3,110 | 408,600 | 3,110 |
| 2004-08-06 | 3,130 | 3,150 | 3,110 | 3,130 | 560,600 | 3,130 |
| 2004-08-05 | 3,140 | 3,180 | 3,110 | 3,120 | 991,200 | 3,120 |
| 2004-08-04 | 3,170 | 3,190 | 3,150 | 3,160 | 728,400 | 3,160 |
| 2004-08-03 | 3,190 | 3,190 | 3,150 | 3,180 | 662,900 | 3,180 |
| 2004-08-02 | 3,230 | 3,240 | 3,180 | 3,200 | 640,800 | 3,200 |
| 2004-07-30 | 3,270 | 3,320 | 3,250 | 3,270 | 1,051,500 | 3,270 |
| 2004-07-29 | 3,180 | 3,250 | 3,170 | 3,250 | 810,800 | 3,250 |
| 2004-07-28 | 3,160 | 3,180 | 3,150 | 3,170 | 447,600 | 3,170 |
| 2004-07-27 | 3,140 | 3,180 | 3,140 | 3,170 | 359,500 | 3,170 |
| 2004-07-26 | 3,140 | 3,200 | 3,140 | 3,180 | 393,800 | 3,180 |
| 2004-07-23 | 3,220 | 3,230 | 3,180 | 3,190 | 386,400 | 3,190 |
| 2004-07-22 | 3,200 | 3,230 | 3,180 | 3,210 | 625,200 | 3,210 |
| 2004-07-21 | 3,180 | 3,250 | 3,170 | 3,250 | 602,800 | 3,250 |
| 2004-07-20 | 3,150 | 3,190 | 3,110 | 3,170 | 674,600 | 3,170 |
| 2004-07-16 | 3,240 | 3,250 | 3,190 | 3,200 | 626,100 | 3,200 |
| 2004-07-15 | 3,210 | 3,290 | 3,210 | 3,270 | 706,200 | 3,270 |
| 2004-07-14 | 3,300 | 3,310 | 3,170 | 3,170 | 1,129,000 | 3,170 |
| 2004-07-13 | 3,240 | 3,280 | 3,220 | 3,260 | 876,100 | 3,260 |
| 2004-07-12 | 3,220 | 3,220 | 3,160 | 3,210 | 926,100 | 3,210 |
| 2004-07-09 | 3,100 | 3,240 | 3,100 | 3,210 | 1,077,500 | 3,210 |
| 2004-07-08 | 3,230 | 3,240 | 3,140 | 3,150 | 750,900 | 3,150 |
| 2004-07-07 | 3,260 | 3,260 | 3,170 | 3,200 | 1,361,400 | 3,200 |
| 2004-07-06 | 3,270 | 3,280 | 3,240 | 3,280 | 731,100 | 3,280 |
| 2004-07-05 | 3,220 | 3,290 | 3,200 | 3,230 | 1,570,900 | 3,230 |
| 2004-07-02 | 3,190 | 3,260 | 3,150 | 3,190 | 2,520,400 | 3,190 |
| 2004-07-01 | 3,170 | 3,170 | 3,150 | 3,170 | 951,000 | 3,170 |
| 2004-06-30 | 3,140 | 3,160 | 3,130 | 3,140 | 776,700 | 3,140 |
| 2004-06-29 | 3,070 | 3,140 | 3,060 | 3,130 | 1,172,200 | 3,130 |
| 2004-06-28 | 3,060 | 3,110 | 3,040 | 3,100 | 2,098,300 | 3,100 |
| 2004-06-25 | 3,230 | 3,250 | 3,160 | 3,210 | 1,163,100 | 3,210 |
| 2004-06-24 | 3,300 | 3,340 | 3,250 | 3,300 | 801,800 | 3,300 |
| 2004-06-23 | 3,280 | 3,310 | 3,250 | 3,270 | 992,500 | 3,270 |
| 2004-06-22 | 3,170 | 3,230 | 3,150 | 3,230 | 639,500 | 3,230 |
| 2004-06-21 | 3,220 | 3,320 | 3,210 | 3,230 | 991,500 | 3,230 |
| 2004-06-18 | 3,170 | 3,230 | 3,130 | 3,140 | 1,515,300 | 3,140 |
| 2004-06-17 | 3,130 | 3,180 | 3,080 | 3,180 | 639,700 | 3,180 |
| 2004-06-16 | 3,130 | 3,180 | 3,100 | 3,180 | 968,000 | 3,180 |
| 2004-06-15 | 3,080 | 3,140 | 3,070 | 3,080 | 772,300 | 3,080 |
| 2004-06-14 | 3,040 | 3,100 | 3,040 | 3,070 | 663,600 | 3,070 |
| 2004-06-11 | 3,100 | 3,140 | 3,040 | 3,100 | 2,857,600 | 3,100 |
| 2004-06-10 | 2,995 | 3,050 | 2,985 | 3,040 | 1,082,000 | 3,040 |
| 2004-06-09 | 2,970 | 3,000 | 2,970 | 2,990 | 864,700 | 2,990 |
| 2004-06-08 | 2,990 | 2,990 | 2,965 | 2,980 | 666,200 | 2,980 |
| 2004-06-07 | 2,930 | 2,995 | 2,925 | 2,975 | 1,224,700 | 2,975 |
| 2004-06-04 | 2,900 | 2,930 | 2,890 | 2,930 | 727,200 | 2,930 |
| 2004-06-03 | 2,925 | 2,940 | 2,875 | 2,895 | 1,213,200 | 2,895 |
| 2004-06-02 | 2,910 | 2,930 | 2,885 | 2,920 | 972,400 | 2,920 |
| 2004-06-01 | 2,890 | 2,935 | 2,885 | 2,920 | 1,200,900 | 2,920 |
| 2004-05-31 | 2,900 | 2,900 | 2,825 | 2,870 | 521,900 | 2,870 |
| 2004-05-28 | 2,870 | 2,895 | 2,850 | 2,870 | 1,043,600 | 2,870 |
| 2004-05-27 | 2,870 | 2,870 | 2,835 | 2,860 | 682,700 | 2,860 |
| 2004-05-26 | 2,850 | 2,890 | 2,845 | 2,870 | 950,800 | 2,870 |
| 2004-05-25 | 2,830 | 2,845 | 2,795 | 2,845 | 559,300 | 2,845 |
| 2004-05-24 | 2,850 | 2,855 | 2,820 | 2,840 | 970,300 | 2,840 |
| 2004-05-21 | 2,795 | 2,855 | 2,790 | 2,850 | 718,500 | 2,850 |
| 2004-05-20 | 2,770 | 2,815 | 2,750 | 2,785 | 1,056,900 | 2,785 |
| 2004-05-19 | 2,750 | 2,800 | 2,740 | 2,800 | 937,800 | 2,800 |
| 2004-05-18 | 2,760 | 2,790 | 2,740 | 2,770 | 541,000 | 2,770 |
| 2004-05-17 | 2,805 | 2,815 | 2,755 | 2,785 | 759,800 | 2,785 |
| 2004-05-14 | 2,780 | 2,850 | 2,780 | 2,800 | 2,137,200 | 2,800 |
| 2004-05-13 | 2,780 | 2,790 | 2,685 | 2,700 | 1,280,400 | 2,700 |
| 2004-05-12 | 2,765 | 2,780 | 2,710 | 2,765 | 1,035,800 | 2,765 |
| 2004-05-11 | 2,670 | 2,705 | 2,635 | 2,665 | 834,600 | 2,665 |
| 2004-05-10 | 2,790 | 2,805 | 2,655 | 2,665 | 776,900 | 2,665 |
| 2004-05-07 | 2,770 | 2,780 | 2,730 | 2,750 | 1,086,900 | 2,750 |
| 2004-05-06 | 2,825 | 2,845 | 2,805 | 2,835 | 745,700 | 2,835 |
| 2004-04-30 | 2,845 | 2,850 | 2,805 | 2,820 | 640,200 | 2,820 |
| 2004-04-28 | 2,895 | 2,895 | 2,850 | 2,860 | 404,800 | 2,860 |
| 2004-04-27 | 2,895 | 2,905 | 2,865 | 2,890 | 480,300 | 2,890 |
| 2004-04-26 | 2,875 | 2,900 | 2,860 | 2,900 | 541,700 | 2,900 |
| 2004-04-23 | 2,850 | 2,870 | 2,830 | 2,865 | 832,300 | 2,865 |
| 2004-04-22 | 2,830 | 2,865 | 2,800 | 2,830 | 1,152,400 | 2,830 |
| 2004-04-21 | 2,870 | 2,880 | 2,835 | 2,870 | 744,100 | 2,870 |
| 2004-04-20 | 2,845 | 2,885 | 2,830 | 2,855 | 1,058,800 | 2,855 |
| 2004-04-19 | 2,820 | 2,850 | 2,795 | 2,845 | 951,700 | 2,845 |
| 2004-04-16 | 2,805 | 2,855 | 2,780 | 2,820 | 989,600 | 2,820 |
| 2004-04-15 | 2,865 | 2,870 | 2,750 | 2,765 | 876,400 | 2,765 |
| 2004-04-14 | 2,850 | 2,870 | 2,840 | 2,870 | 643,600 | 2,870 |
| 2004-04-13 | 2,870 | 2,890 | 2,855 | 2,855 | 564,000 | 2,855 |
| 2004-04-12 | 2,835 | 2,860 | 2,830 | 2,860 | 292,100 | 2,860 |
| 2004-04-09 | 2,855 | 2,855 | 2,815 | 2,825 | 799,100 | 2,825 |
| 2004-04-08 | 2,865 | 2,865 | 2,835 | 2,840 | 516,400 | 2,840 |
| 2004-04-07 | 2,860 | 2,865 | 2,850 | 2,855 | 453,400 | 2,855 |
| 2004-04-06 | 2,850 | 2,860 | 2,840 | 2,850 | 631,000 | 2,850 |
| 2004-04-05 | 2,880 | 2,880 | 2,820 | 2,845 | 640,300 | 2,845 |
| 2004-04-02 | 2,830 | 2,870 | 2,810 | 2,840 | 794,400 | 2,840 |
| 2004-04-01 | 2,835 | 2,860 | 2,805 | 2,830 | 676,100 | 2,830 |
| 2004-03-31 | 2,845 | 2,865 | 2,815 | 2,820 | 886,700 | 2,820 |
| 2004-03-30 | 2,860 | 2,870 | 2,835 | 2,835 | 1,121,700 | 2,835 |
| 2004-03-29 | 2,850 | 2,850 | 2,815 | 2,825 | 419,700 | 2,825 |
| 2004-03-26 | 2,830 | 2,845 | 2,820 | 2,835 | 829,400 | 2,835 |
| 2004-03-25 | 2,815 | 2,830 | 2,800 | 2,830 | 459,900 | 2,830 |
| 2004-03-24 | 2,795 | 2,800 | 2,770 | 2,795 | 641,800 | 2,795 |
| 2004-03-23 | 2,765 | 2,790 | 2,735 | 2,780 | 1,260,600 | 2,780 |
| 2004-03-22 | 2,825 | 2,855 | 2,815 | 2,815 | 394,200 | 2,815 |
| 2004-03-19 | 2,850 | 2,870 | 2,825 | 2,840 | 746,600 | 2,840 |
| 2004-03-18 | 2,870 | 2,880 | 2,825 | 2,845 | 678,200 | 2,845 |
| 2004-03-17 | 2,805 | 2,860 | 2,790 | 2,830 | 939,900 | 2,830 |
| 2004-03-16 | 2,820 | 2,835 | 2,800 | 2,800 | 437,800 | 2,800 |
| 2004-03-15 | 2,855 | 2,855 | 2,805 | 2,820 | 485,800 | 2,820 |
| 2004-03-12 | 2,790 | 2,860 | 2,770 | 2,800 | 3,743,800 | 2,800 |
| 2004-03-11 | 2,895 | 2,905 | 2,865 | 2,865 | 867,800 | 2,865 |
| 2004-03-10 | 2,920 | 2,925 | 2,860 | 2,890 | 968,500 | 2,890 |
| 2004-03-09 | 2,890 | 2,930 | 2,880 | 2,915 | 733,200 | 2,915 |
| 2004-03-08 | 2,905 | 2,905 | 2,870 | 2,875 | 725,700 | 2,875 |
| 2004-03-05 | 2,895 | 2,915 | 2,860 | 2,895 | 1,295,700 | 2,895 |
| 2004-03-04 | 2,840 | 2,905 | 2,840 | 2,855 | 1,222,200 | 2,855 |
| 2004-03-03 | 2,880 | 2,900 | 2,835 | 2,840 | 1,089,500 | 2,840 |
| 2004-03-02 | 2,895 | 2,935 | 2,855 | 2,860 | 927,700 | 2,860 |
| 2004-03-01 | 2,960 | 2,965 | 2,900 | 2,910 | 1,209,600 | 2,910 |
| 2004-02-27 | 2,885 | 2,965 | 2,875 | 2,965 | 1,358,500 | 2,965 |
| 2004-02-26 | 2,810 | 2,865 | 2,800 | 2,865 | 880,900 | 2,865 |
| 2004-02-25 | 2,750 | 2,825 | 2,750 | 2,805 | 1,144,700 | 2,805 |
| 2004-02-24 | 2,770 | 2,790 | 2,745 | 2,750 | 716,500 | 2,750 |
| 2004-02-23 | 2,765 | 2,790 | 2,750 | 2,760 | 921,700 | 2,760 |
| 2004-02-20 | 2,755 | 2,780 | 2,745 | 2,765 | 898,000 | 2,765 |
| 2004-02-19 | 2,820 | 2,825 | 2,765 | 2,785 | 1,162,500 | 2,785 |
| 2004-02-18 | 2,830 | 2,845 | 2,815 | 2,835 | 536,900 | 2,835 |
| 2004-02-17 | 2,830 | 2,855 | 2,815 | 2,820 | 514,600 | 2,820 |
| 2004-02-16 | 2,850 | 2,870 | 2,830 | 2,855 | 806,200 | 2,855 |
| 2004-02-13 | 2,820 | 2,840 | 2,810 | 2,835 | 936,700 | 2,835 |
| 2004-02-12 | 2,800 | 2,870 | 2,800 | 2,870 | 1,367,600 | 2,870 |
| 2004-02-10 | 2,720 | 2,790 | 2,720 | 2,760 | 972,500 | 2,760 |
| 2004-02-09 | 2,755 | 2,780 | 2,680 | 2,705 | 1,079,400 | 2,705 |
| 2004-02-06 | 2,840 | 2,840 | 2,765 | 2,780 | 701,400 | 2,780 |
| 2004-02-05 | 2,815 | 2,840 | 2,810 | 2,830 | 464,000 | 2,830 |
| 2004-02-04 | 2,860 | 2,870 | 2,805 | 2,830 | 1,114,300 | 2,830 |
| 2004-02-03 | 2,855 | 2,890 | 2,835 | 2,890 | 1,506,100 | 2,890 |
| 2004-02-02 | 2,805 | 2,850 | 2,795 | 2,850 | 579,000 | 2,850 |
| 2004-01-30 | 2,790 | 2,800 | 2,765 | 2,790 | 719,200 | 2,790 |
| 2004-01-29 | 2,775 | 2,815 | 2,775 | 2,815 | 731,900 | 2,815 |
| 2004-01-28 | 2,790 | 2,820 | 2,755 | 2,815 | 729,400 | 2,815 |
| 2004-01-27 | 2,830 | 2,835 | 2,800 | 2,810 | 650,200 | 2,810 |
| 2004-01-26 | 2,790 | 2,805 | 2,780 | 2,790 | 493,900 | 2,790 |
| 2004-01-23 | 2,815 | 2,815 | 2,750 | 2,790 | 1,013,100 | 2,790 |
| 2004-01-22 | 2,785 | 2,820 | 2,775 | 2,805 | 984,400 | 2,805 |
| 2004-01-21 | 2,755 | 2,785 | 2,740 | 2,765 | 1,118,800 | 2,765 |
| 2004-01-20 | 2,725 | 2,795 | 2,710 | 2,735 | 1,077,000 | 2,735 |
| 2004-01-19 | 2,745 | 2,755 | 2,700 | 2,755 | 561,600 | 2,755 |
| 2004-01-16 | 2,695 | 2,730 | 2,695 | 2,725 | 794,900 | 2,725 |
| 2004-01-15 | 2,745 | 2,755 | 2,680 | 2,690 | 791,900 | 2,690 |
| 2004-01-14 | 2,785 | 2,785 | 2,720 | 2,735 | 875,300 | 2,735 |
| 2004-01-13 | 2,800 | 2,840 | 2,780 | 2,780 | 1,494,100 | 2,780 |
| 2004-01-09 | 2,875 | 2,875 | 2,800 | 2,800 | 2,237,500 | 2,800 |
| 2004-01-08 | 2,955 | 2,965 | 2,910 | 2,915 | 658,600 | 2,915 |
| 2004-01-07 | 2,980 | 2,980 | 2,945 | 2,960 | 540,100 | 2,960 |
| 2004-01-06 | 2,995 | 2,995 | 2,950 | 2,970 | 860,800 | 2,970 |
| 2004-01-05 | 2,950 | 2,990 | 2,930 | 2,990 | 317,700 | 2,990 |
分割・併合履歴 ： [1996-03-26]1株→1.05株 [1992-03-26]1株→1.1株 [1988-03-28]1株→1.2株 [1987-03-27]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.11株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.1株
